Nasdaq ETF (NQ: QQQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	226.16	229.27	224.52	229.04	51,839,008	+3.31(+1.47%)
May 28, 2020	224.81	229.14	224.81	225.73	43,661,864	-0.29(-0.13%)
May 27, 2020	224.28	226.14	219.79	226.02	56,662,160	+1.23(+0.55%)
May 26, 2020	229.12	229.24	224.55	224.80	33,615,988	-0.61(-0.27%)
May 22, 2020	224.23	225.61	223.28	225.41	29,305,288	+0.78(+0.35%)
May 21, 2020	227.20	227.83	224.11	224.63	44,322,128	-2.47(-1.09%)
May 20, 2020	225.23	227.47	225.23	227.10	38,035,180	+4.45(+2.00%)
May 19, 2020	223.44	225.59	222.51	222.66	36,815,440	-1.12(-0.50%)
May 18, 2020	222.09	224.44	221.29	223.78	43,336,268	+4.64(+2.12%)
May 15, 2020	214.72	219.19	214.28	219.13	56,799,620	+1.41(+0.65%)
May 14, 2020	214.08	217.76	211.99	217.72	52,397,144	+2.44(+1.14%)
May 13, 2020	218.53	220.45	212.69	215.28	66,629,496	-1.60(-0.74%)
May 12, 2020	223.26	223.87	216.88	216.88	41,670,448	-5.79(-2.60%)
May 11, 2020	219.36	223.71	219.11	222.67	36,254,492	+1.97(+0.89%)
May 08, 2020	219.41	220.83	218.36	220.69	32,567,838	+2.98(+1.37%)
May 07, 2020	217.64	218.60	216.34	217.71	39,222,512	+2.77(+1.29%)
May 06, 2020	215.31	216.94	214.07	214.94	37,048,348	+1.31(+0.62%)
May 05, 2020	213.37	216.06	212.83	213.63	38,440,372	+2.40(+1.13%)
May 04, 2020	207.69	211.46	207.21	211.23	33,421,624	+2.43(+1.17%)
May 01, 2020	210.56	212.66	207.76	208.80	49,716,072	-6.06(-2.82%)
Apr 30, 2020	215.93	215.96	213.32	214.85	44,037,652	-0.09(-0.04%)
Apr 29, 2020	212.20	215.89	211.15	214.94	49,493,920	+7.36(+3.55%)
Apr 28, 2020	213.24	213.29	207.30	207.58	47,662,120	-3.99(-1.88%)
Apr 27, 2020	212.17	212.62	210.53	211.57	37,098,128	+1.69(+0.80%)
Apr 24, 2020	207.03	210.33	205.62	209.88	34,950,892	+3.26(+1.58%)
Apr 23, 2020	207.88	210.46	206.21	206.62	44,001,128	-0.44(-0.21%)
Apr 22, 2020	205.26	208.41	204.47	207.06	40,889,916	+5.97(+2.97%)
Apr 21, 2020	206.73	207.25	199.86	201.09	74,239,040	-7.71(-3.69%)
Apr 20, 2020	209.32	211.88	208.63	208.81	38,917,736	-2.49(-1.18%)
Apr 17, 2020	211.96	212.50	208.15	211.30	64,049,960	+2.00(+0.96%)
Apr 16, 2020	207.86	210.40	205.81	209.30	65,363,968	+3.75(+1.82%)
Apr 15, 2020	204.62	207.91	203.28	205.55	47,844,036	-2.38(-1.15%)
Apr 14, 2020	203.33	208.56	202.59	207.94	65,067,896	+8.67(+4.35%)
Apr 13, 2020	196.22	199.65	195.07	199.27	43,612,000	+2.13(+1.08%)
Apr 09, 2020	198.52	199.46	195.34	197.14	69,613,752	+0.28(+0.14%)
Apr 08, 2020	194.41	197.44	192.53	196.85	46,674,476	+4.09(+2.12%)
Apr 07, 2020	198.40	198.91	192.37	192.76	71,082,064	-0.08(-0.04%)
Apr 06, 2020	186.85	193.99	185.69	192.84	65,845,776	+12.87(+7.15%)
Apr 03, 2020	182.06	183.60	177.93	179.97	48,384,088	-2.59(-1.42%)
Apr 02, 2020	178.22	186.58	177.62	182.56	57,426,696	+3.63(+2.03%)
Apr 01, 2020	181.39	184.18	177.51	178.93	54,684,204	-6.24(-3.37%)
Mar 31, 2020	187.98	191.63	185.17	185.17	63,756,072	-3.31(-1.76%)
Mar 30, 2020	183.63	188.92	182.89	188.48	50,234,500	+6.62(+3.64%)
Mar 27, 2020	183.47	186.99	181.24	181.87	59,955,800	-6.48(-3.44%)
Mar 26, 2020	180.21	189.15	180.21	188.34	81,244,704	+9.42(+5.27%)
Mar 25, 2020	181.00	186.00	176.65	178.92	90,265,216	-1.34(-0.74%)
Mar 24, 2020	176.58	180.42	174.65	180.26	96,534,992	+12.96(+7.74%)
Mar 23, 2020	167.75	170.98	161.87	167.30	126,720,280	+0.12(+0.07%)
Mar 20, 2020	177.99	179.10	166.59	167.18	121,488,152	-6.82(-3.92%)
Mar 19, 2020	172.07	179.71	168.09	174.00	123,089,840	+1.04(+0.60%)
Mar 18, 2020	168.06	175.53	163.36	172.96	116,320,432	-5.42(-3.04%)
Mar 17, 2020	171.85	180.59	166.28	178.38	123,559,872	+10.78(+6.43%)
Mar 16, 2020	170.56	180.87	165.67	167.60	93,847,840	-20.77(-11.03%)
Mar 13, 2020	183.21	190.47	174.46	188.38	137,720,880	+14.71(+8.47%)
Mar 12, 2020	178.34	186.85	173.29	173.66	140,560,032	-17.53(-9.17%)
Mar 11, 2020	195.24	196.61	188.76	191.20	90,785,232	-6.80(-3.43%)
Mar 10, 2020	196.91	200.09	189.69	197.99	102,510,376	+8.41(+4.44%)
Mar 09, 2020	190.46	197.01	188.15	189.58	118,430,320	-14.15(-6.95%)
Mar 06, 2020	200.45	204.84	198.73	203.73	91,719,000	-3.50(-1.69%)
Mar 05, 2020	208.31	211.90	205.77	207.23	80,080,568	-6.49(-3.04%)
Mar 04, 2020	208.92	213.83	207.01	213.72	74,335,248	+8.56(+4.17%)
Mar 03, 2020	212.63	215.08	203.34	205.16	134,158,472	-6.80(-3.21%)